| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.17 | 550 | 914 | 66,345 | 93,080 | 84 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 65 | 0.545 | 0.53 | 0.56 | 0% | -0.013 | -0.003 | 0.077 | 1,993 | 1 |
| 2024-05-20 | 70 | 0.705 | 0.67 | 0.74 | 0% | -0.016 | -0.003 | 0.094 | 1,247 | 0 |
| 2024-05-20 | 75 | 0.87 | 0.84 | 0.9 | 0% | -0.02 | -0.003 | 0.113 | 702 | 0 |
| 2024-05-20 | 80 | 1.06 | 1.03 | 1.09 | 0% | -0.024 | -0.004 | 0.133 | 926 | 1 |
| 2024-05-20 | 85 | 1.295 | 1.27 | 1.32 | 0% | -0.029 | -0.004 | 0.157 | 5,103 | 0 |
| 2024-05-20 | 90 | 1.575 | 1.54 | 1.61 | 0% | -0.035 | -0.005 | 0.184 | 3,057 | 0 |
| 2024-05-20 | 95 | 1.915 | 1.89 | 1.94 | 0% | -0.043 | -0.006 | 0.214 | 3,403 | 2 |
| 2024-05-20 | 100 | 2.305 | 2.28 | 2.33 | 0% | -0.051 | -0.006 | 0.246 | 5,314 | 5 |
| 2024-05-20 | 105 | 2.775 | 2.75 | 2.8 | 0% | -0.06 | -0.007 | 0.281 | 2,015 | 4 |
| 2024-05-20 | 110 | 3.25 | 3.2 | 3.3 | 0% | -0.07 | -0.008 | 0.317 | 5,895 | 0 |
| 2024-05-20 | 115 | 3.9 | 3.85 | 3.95 | 0% | -0.083 | -0.008 | 0.359 | 2,179 | 132 |
| 2024-05-20 | 120 | 4.575 | 4.45 | 4.7 | 0% | -0.095 | -0.009 | 0.396 | 6,092 | 21 |
| 2024-05-20 | 125 | 5.35 | 5.2 | 5.5 | 0% | -0.11 | -0.01 | 0.442 | 2,033 | 0 |
| 2024-05-20 | 130 | 6.25 | 6.15 | 6.35 | -1.8% | -0.127 | -0.011 | 0.487 | 4,219 | 6 |
| 2024-05-20 | 135 | 7.225 | 7.1 | 7.35 | 0% | -0.144 | -0.011 | 0.531 | 5,132 | 0 |
| 2024-05-20 | 140 | 8.375 | 8.3 | 8.45 | -0.6% | -0.162 | -0.012 | 0.575 | 5,665 | 35 |
| 2024-05-20 | 145 | 9.6 | 9.5 | 9.7 | 0% | -0.183 | -0.013 | 0.62 | 931 | 33 |
| 2024-05-20 | 150 | 10.925 | 10.8 | 11.05 | 0% | -0.204 | -0.013 | 0.662 | 13,556 | 19 |
| 2024-05-20 | 155 | 12.4 | 12.3 | 12.5 | 0% | -0.227 | -0.014 | 0.703 | 3,163 | 0 |
| 2024-05-20 | 160 | 13.925 | 13.75 | 14.1 | -2.3% | -0.25 | -0.014 | 0.741 | 4,196 | 36 |
| 2024-05-20 | 165 | 15.675 | 15.5 | 15.85 | 0% | -0.276 | -0.014 | 0.775 | 2,002 | 36 |
| 2024-05-20 | 170 | 17.525 | 17.35 | 17.7 | 0% | -0.302 | -0.014 | 0.808 | 1,348 | 45 |
| 2024-05-20 | 175 | 19.45 | 19.2 | 19.7 | 0% | -0.33 | -0.014 | 0.836 | 727 | 30 |
| 2024-05-20 | 180 | 21.675 | 21.55 | 21.8 | +0.2% | -0.359 | -0.014 | 0.858 | 5,866 | 15 |
| 2024-05-20 | 185 | 23.85 | 23.6 | 24.1 | +0.3% | -0.389 | -0.014 | 0.876 | 884 | 413 |
| 2024-05-20 | 190 | 26.325 | 26.1 | 26.55 | 0% | -0.42 | -0.014 | 0.889 | 985 | 27 |
| 2024-05-20 | 195 | 28.875 | 28.65 | 29.1 | 0% | -0.45 | -0.014 | 0.898 | 836 | 0 |
| 2024-05-20 | 200 | 31.625 | 31.45 | 31.8 | +1.4% | -0.481 | -0.013 | 0.9 | 1,465 | 26 |
| 2024-05-20 | 205 | 34.425 | 34.15 | 34.7 | 0% | -0.521 | -0.013 | 0.883 | 1,039 | 0 |
| 2024-05-20 | 210 | 37.375 | 37.05 | 37.7 | 0% | -0.556 | -0.012 | 0.867 | 45 | 0 |
| 2024-05-20 | 215 | 40.6 | 40.3 | 40.9 | 0% | -0.583 | -0.011 | 0.861 | 112 | 0 |
| 2024-05-20 | 220 | 43.95 | 43.6 | 44.3 | 0% | -0.609 | -0.01 | 0.85 | 42 | 0 |
| 2024-05-20 | 225 | 47.375 | 46.8 | 47.95 | 0% | -0.671 | -0.009 | 0.756 | 304 | 0 |
| 2024-05-20 | 230 | 51.1 | 50.6 | 51.6 | 0% | -0.697 | -0.008 | 0.729 | 24 | 2 |
| 2024-05-20 | 235 | 54.75 | 54.2 | 55.3 | 0% | -0.746 | -0.007 | 0.649 | 31 | 12 |
| 2024-05-20 | 240 | 58.7 | 58.15 | 59.25 | 0% | -0.784 | -0.006 | 0.58 | 241 | 6 |
| 2024-05-20 | 245 | 62.725 | 62.15 | 63.3 | 0% | -0.812 | -0.005 | 0.533 | 65 | 4 |
| 2024-05-20 | 250 | 67.15 | 66.55 | 67.75 | 0% | -0.886 | -0.003 | 0.339 | 14 | 2 |
| 2024-05-20 | 255 | 71.575 | 70.95 | 72.2 | 0% | -0.909 | -0.002 | 0.288 | 0 | 0 |
| 2024-05-20 | 260 | 76.375 | 75.7 | 77.05 | 0% | -0.893 | -0.003 | 0.327 | 228 | 0 |
| 2024-05-20 | 270 | 86.525 | 84.05 | 89 | 0% | -0.915 | -0.002 | 0.275 | 0 | 0 |
| 2024-05-20 | 280 | 96.45 | 95.9 | 97 | 0% | -0.901 | -0.004 | 0.312 | 1 | 1 |
